Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.21 | 39.27 | 39.15 | 39.24 | 2,790 | +0.00(+0.01%) |
Apr 29, 2021 | 39.20 | 39.29 | 39.20 | 39.24 | 8,115 | +0.02(+0.06%) |
Apr 28, 2021 | 39.28 | 39.28 | 39.21 | 39.21 | 4,066 | -0.04(-0.10%) |
Apr 27, 2021 | 39.26 | 39.26 | 39.24 | 39.25 | 2,068 | -0.02(-0.05%) |
Apr 26, 2021 | 39.32 | 39.32 | 39.21 | 39.27 | 3,971 | +0.05(+0.12%) |
Apr 23, 2021 | 39.22 | 39.26 | 39.22 | 39.22 | 3,720 | +0.09(+0.24%) |
Apr 22, 2021 | 39.16 | 39.18 | 39.07 | 39.13 | 6,038 | -0.01(-0.03%) |
Apr 21, 2021 | 39.06 | 39.19 | 39.06 | 39.14 | 6,640 | +0.09(+0.23%) |
Apr 20, 2021 | 39.09 | 39.10 | 39.02 | 39.05 | 4,298 | +0.12(+0.31%) |
Apr 19, 2021 | 38.87 | 38.93 | 38.85 | 38.93 | 7,477 | +0.06(+0.15%) |
Apr 16, 2021 | 38.93 | 38.94 | 38.87 | 38.87 | 2,583 | +0.06(+0.16%) |
Apr 15, 2021 | 38.74 | 38.87 | 38.74 | 38.81 | 2,364 | +0.08(+0.21%) |
Apr 14, 2021 | 38.82 | 38.82 | 38.73 | 38.73 | 3,247 | -0.01(-0.03%) |
Apr 13, 2021 | 38.77 | 38.82 | 38.74 | 38.74 | 2,043 | -0.06(-0.16%) |
Apr 12, 2021 | 38.88 | 38.88 | 38.72 | 38.81 | 5,302 | +0.08(+0.20%) |
Apr 09, 2021 | 38.67 | 38.78 | 38.67 | 38.73 | 5,063 | +0.01(+0.03%) |
Apr 08, 2021 | 38.80 | 38.80 | 38.71 | 38.71 | 8,044 | -0.03(-0.07%) |
Apr 07, 2021 | 38.80 | 38.83 | 38.74 | 38.74 | 3,790 | -0.01(-0.02%) |
Apr 06, 2021 | 38.63 | 38.83 | 38.63 | 38.75 | 5,292 | -0.05(-0.14%) |
Apr 05, 2021 | 38.74 | 38.83 | 38.66 | 38.80 | 9,736 | -0.13(-0.33%) |
Apr 01, 2021 | 38.69 | 38.93 | 38.61 | 38.93 | 6,096 | +0.45(+1.17%) |
Mar 31, 2021 | 38.40 | 38.54 | 38.40 | 38.48 | 2,018 | +0.00(+0.01%) |
Mar 30, 2021 | 38.50 | 38.57 | 38.48 | 38.48 | 6,135 | -0.10(-0.26%) |
Mar 29, 2021 | 38.66 | 38.66 | 38.58 | 38.58 | 3,569 | -0.10(-0.26%) |
Mar 26, 2021 | 38.67 | 38.70 | 38.67 | 38.68 | 5,580 | -0.06(-0.15%) |
Mar 25, 2021 | 38.76 | 38.81 | 38.70 | 38.74 | 4,373 | +0.00(+0.00%) |
Mar 24, 2021 | 38.85 | 38.85 | 38.74 | 38.74 | 2,090 | -0.03(-0.08%) |
Mar 23, 2021 | 38.60 | 38.80 | 38.60 | 38.77 | 7,669 | +0.16(+0.42%) |
Mar 22, 2021 | 38.55 | 38.70 | 38.52 | 38.61 | 2,625 | +0.10(+0.26%) |
Mar 19, 2021 | 38.39 | 38.62 | 38.39 | 38.51 | 2,692 | -0.05(-0.13%) |
Mar 18, 2021 | 38.63 | 38.66 | 38.42 | 38.56 | 2,061 | +0.07(+0.17%) |
Mar 17, 2021 | 38.59 | 38.59 | 38.43 | 38.49 | 5,081 | +0.06(+0.16%) |
Mar 16, 2021 | 38.50 | 38.52 | 38.43 | 38.43 | 16,980 | -0.01(-0.03%) |
Mar 15, 2021 | 38.48 | 38.48 | 38.25 | 38.45 | 2,315 | +0.00(+0.00%) |
Mar 12, 2021 | 38.51 | 38.51 | 38.35 | 38.44 | 2,071 | -0.01(-0.03%) |
Mar 11, 2021 | 38.38 | 38.57 | 38.35 | 38.45 | 7,491 | +0.18(+0.46%) |
Mar 10, 2021 | 38.19 | 38.35 | 38.14 | 38.28 | 5,597 | -0.03(-0.07%) |
Mar 09, 2021 | 38.44 | 38.44 | 38.23 | 38.30 | 2,304 | +0.31(+0.81%) |
Mar 08, 2021 | 38.28 | 38.46 | 37.99 | 37.99 | 12,453 | -0.32(-0.85%) |
Mar 05, 2021 | 38.02 | 38.33 | 38.00 | 38.32 | 14,189 | +0.21(+0.54%) |
Mar 04, 2021 | 38.33 | 38.33 | 38.11 | 38.11 | 4,515 | -0.14(-0.37%) |
Mar 03, 2021 | 38.34 | 38.38 | 38.23 | 38.25 | 5,201 | +0.01(+0.01%) |
Mar 02, 2021 | 38.37 | 38.41 | 38.24 | 38.25 | 6,515 | -0.10(-0.26%) |
Mar 01, 2021 | 38.23 | 38.36 | 38.23 | 38.35 | 861 | +0.07(+0.18%) |
Feb 26, 2021 | 38.11 | 38.31 | 38.09 | 38.28 | 9,735 | +0.25(+0.66%) |
Feb 25, 2021 | 38.23 | 38.27 | 38.02 | 38.03 | 6,810 | -0.21(-0.55%) |
Feb 24, 2021 | 38.29 | 38.29 | 38.22 | 38.24 | 4,973 | -0.02(-0.04%) |
Feb 23, 2021 | 38.40 | 38.44 | 37.29 | 38.25 | 37,923 | -0.19(-0.49%) |
Feb 22, 2021 | 38.53 | 38.58 | 38.40 | 38.44 | 10,424 | -0.18(-0.47%) |
Feb 19, 2021 | 38.72 | 38.76 | 38.62 | 38.62 | 15,949 | -0.12(-0.31%) |
Feb 18, 2021 | 38.76 | 38.77 | 38.74 | 38.74 | 10,894 | -0.09(-0.24%) |
Feb 17, 2021 | 38.85 | 38.85 | 38.80 | 38.83 | 3,559 | -0.06(-0.15%) |
Feb 16, 2021 | 38.75 | 39.11 | 38.72 | 38.89 | 30,626 | +0.17(+0.44%) |
Feb 12, 2021 | 38.74 | 38.79 | 38.62 | 38.72 | 2,589 | +0.22(+0.58%) |
Feb 11, 2021 | 38.53 | 38.53 | 38.49 | 38.50 | 3,289 | +0.07(+0.19%) |
Feb 10, 2021 | 38.38 | 38.54 | 38.36 | 38.43 | 4,345 | +0.26(+0.68%) |
Feb 09, 2021 | 38.34 | 38.44 | 38.17 | 38.17 | 6,842 | -0.18(-0.47%) |
Feb 08, 2021 | 38.37 | 38.44 | 38.35 | 38.35 | 8,695 | +0.02(+0.05%) |
Feb 05, 2021 | 38.29 | 38.40 | 38.29 | 38.33 | 811,994 | +0.03(+0.09%) |
Feb 04, 2021 | 38.29 | 38.31 | 38.28 | 38.30 | 2,198 | +0.01(+0.04%) |
Feb 03, 2021 | 38.28 | 38.28 | 38.28 | 38.28 | 0 | -0.05(-0.14%) |
Feb 02, 2021 | 38.33 | 38.33 | 38.33 | 38.33 | 39 | +0.10(+0.25%) |